Defiance Daily Target 2X Long MSTR ETF (MSTX)

MSTX
🏛️ États-Unis →
25.28
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 34.13 34.36 34.08 34.33 974.3K
09:31 34.45 34.74 34.30 34.33 42.3K
09:32 34.36 34.59 34.20 34.50 53.1K
09:33 34.50 34.63 34.23 34.55 43.2K
09:34 34.59 35.24 34.59 35.21 127.5K
09:35 35.27 35.27 34.91 35.06 60.3K
09:36 35.20 35.26 35.10 35.16 79.2K
09:37 35.38 35.52 35.29 35.39 98.6K
09:38 35.28 35.40 35.20 35.40 80.4K
09:39 35.38 35.56 35.34 35.41 42.4K
09:40 35.50 35.65 35.27 35.30 97.0K
09:41 35.27 35.31 35.09 35.21 53.7K
09:42 35.18 35.31 35.15 35.16 38.7K
09:43 35.11 35.27 34.93 35.24 56.2K
09:44 35.30 35.55 35.30 35.45 42.0K
09:45 35.52 35.76 35.49 35.75 62.7K
09:46 35.73 36.00 35.66 35.66 128.3K
09:47 35.66 35.69 35.39 35.43 91.8K
09:48 35.39 35.76 35.37 35.63 31.1K
09:49 35.56 35.71 35.40 35.40 52.6K
09:50 35.41 35.41 35.14 35.32 75.0K
09:51 35.44 35.45 35.03 35.06 98.3K
09:52 35.07 35.08 34.85 35.00 111.2K
09:53 35.01 35.12 34.82 34.86 63.1K
09:54 34.97 35.17 34.96 35.14 54.6K
09:55 35.25 35.31 35.07 35.30 25.2K
09:56 35.33 35.46 35.24 35.46 50.6K
09:57 35.43 35.45 35.28 35.34 29.5K
09:58 35.32 35.40 35.26 35.36 12.6K
09:59 35.37 35.37 35.26 35.34 18.1K
10:00 35.50 35.70 35.24 35.70 80.6K
10:01 35.80 35.85 35.72 35.75 55.5K
10:02 35.82 35.93 35.76 35.86 40.2K
10:03 35.91 35.91 35.71 35.71 48.3K
10:04 35.79 36.03 35.76 35.83 132.7K
10:05 35.77 35.96 35.72 35.94 89.1K
10:06 36.00 36.23 36.00 36.21 132.0K
10:07 36.21 36.33 36.18 36.25 47.1K
10:08 36.26 36.31 36.14 36.14 87.6K
10:09 36.15 36.26 36.08 36.08 26.9K
10:10 36.14 36.21 35.94 36.18 132.7K
10:11 36.17 36.22 35.96 36.09 55.5K
10:12 36.05 36.33 36.05 36.30 72.7K
10:13 36.29 36.36 36.14 36.36 126.0K
10:14 36.39 36.63 36.35 36.62 95.1K
10:15 36.58 36.60 36.28 36.33 69.3K
10:16 36.31 36.43 36.21 36.43 70.7K
10:17 36.45 36.50 36.35 36.40 43.6K
10:18 36.44 36.44 36.23 36.33 12.6K
10:19 36.39 36.50 36.33 36.42 44.8K
10:20 36.42 36.49 36.24 36.24 48.0K
10:21 36.31 36.41 36.05 36.05 43.6K
10:22 36.08 36.09 35.87 36.09 47.3K
10:23 36.00 36.09 35.85 36.08 31.6K
10:24 36.12 36.40 36.10 36.33 27.8K
10:25 36.30 36.32 36.14 36.25 16.5K
10:26 36.32 36.32 36.02 36.14 25.7K
10:27 36.14 36.14 35.99 36.01 43.2K
10:28 35.99 35.99 35.75 35.87 39.4K
10:29 35.89 36.20 35.89 36.07 26.7K
10:30 36.22 36.49 36.22 36.33 143.5K
10:31 36.33 36.33 36.16 36.16 29.0K
10:32 36.15 36.34 36.10 36.32 38.6K
10:33 36.31 36.41 36.23 36.39 22.5K
10:34 36.33 36.52 36.33 36.51 28.9K
10:35 36.45 36.53 36.25 36.25 29.6K
10:36 36.35 36.35 36.16 36.24 26.0K
10:37 36.17 36.21 36.10 36.15 26.3K
10:38 36.11 36.19 35.97 36.17 41.0K
10:39 36.21 36.46 36.21 36.34 15.6K
10:40 36.22 36.41 36.22 36.41 21.6K
10:41 36.41 36.46 36.27 36.38 50.8K
10:42 36.37 36.41 36.17 36.17 15.5K
10:43 36.19 36.32 36.15 36.27 18.0K
10:44 36.23 36.34 36.23 36.34 9.3K
10:45 36.25 36.35 36.21 36.25 20.9K
10:46 36.31 36.52 36.31 36.35 107.6K
10:47 36.37 36.47 36.37 36.46 16.8K
10:48 36.50 36.51 36.31 36.48 66.8K
10:49 36.40 36.43 36.19 36.37 85.6K
10:50 36.28 36.28 36.05 36.18 56.7K
10:51 36.21 36.21 36.09 36.09 24.0K
10:52 36.12 36.33 36.06 36.33 20.1K
10:53 36.29 36.45 36.29 36.43 35.2K
10:54 36.41 36.57 36.41 36.55 80.3K
10:55 36.57 36.81 36.51 36.73 77.9K
10:56 36.80 36.85 36.53 36.54 60.8K
10:57 36.55 36.55 36.33 36.49 67.3K
10:58 36.41 36.46 36.26 36.26 19.8K
10:59 36.30 36.35 36.22 36.30 34.6K
11:00 36.30 36.42 36.13 36.13 37.4K
11:01 36.15 36.25 36.02 36.16 29.8K
11:02 36.15 36.35 36.15 36.35 19.0K
11:03 36.32 36.45 36.28 36.28 40.1K
11:04 36.26 36.40 36.26 36.38 17.2K
11:05 36.38 36.48 36.36 36.47 8.5K
11:06 36.43 36.60 36.43 36.60 57.3K
11:07 36.61 36.61 36.46 36.52 35.4K
11:08 36.62 36.68 36.53 36.53 48.0K
11:09 36.57 36.70 36.57 36.60 27.5K
11:10 36.61 36.61 36.46 36.56 55.1K
11:11 36.57 36.72 36.53 36.65 10.7K
11:12 36.67 36.82 36.62 36.62 40.8K
11:13 36.56 36.68 36.56 36.67 28.9K
11:14 36.70 36.79 36.70 36.70 45.0K
11:15 36.66 36.84 36.59 36.63 76.6K
11:16 36.57 36.57 36.43 36.44 26.4K
11:17 36.40 36.63 36.34 36.63 30.8K
11:18 36.65 36.72 36.64 36.64 9.2K
11:19 36.59 36.65 36.54 36.55 8.4K
11:20 36.52 36.63 36.52 36.57 8.3K
11:21 36.53 36.72 36.53 36.72 29.0K
11:22 36.74 36.87 36.71 36.86 69.7K
11:23 36.88 37.04 36.87 36.93 37.0K
11:24 37.00 37.07 36.94 36.95 56.8K
11:25 36.95 36.95 36.82 36.86 16.7K
11:26 36.87 36.93 36.76 36.90 24.6K
11:27 36.84 36.96 36.84 36.96 13.9K
11:28 37.02 37.02 36.90 36.92 15.3K
11:29 36.84 36.84 36.72 36.74 49.3K
11:30 36.73 36.85 36.70 36.85 97.5K
11:31 36.79 36.82 36.71 36.79 24.6K
11:32 36.72 36.72 36.56 36.56 75.6K
11:33 36.63 36.75 36.60 36.75 14.5K
11:34 36.75 36.75 36.58 36.62 26.8K
11:35 36.57 36.69 36.55 36.55 16.7K
11:36 36.53 36.53 36.37 36.38 48.3K
11:37 36.41 36.41 36.26 36.34 45.0K
11:38 36.35 36.35 36.15 36.32 41.8K
11:39 36.30 36.31 36.16 36.20 27.6K
11:40 36.20 36.53 36.20 36.53 21.8K
11:41 36.59 36.59 36.40 36.40 12.4K
11:42 36.47 36.52 36.46 36.46 15.8K
11:43 36.46 36.48 36.42 36.42 4.5K
11:44 36.47 36.48 36.36 36.42 17.2K
11:45 36.47 36.52 36.45 36.51 46.6K
11:46 36.50 36.64 36.50 36.62 12.7K
11:47 36.63 36.66 36.52 36.65 33.3K
11:48 36.66 36.68 36.55 36.64 8.5K
11:49 36.63 36.63 36.52 36.52 15.6K
11:50 36.63 36.73 36.63 36.65 15.4K
11:51 36.73 36.74 36.61 36.64 6.4K
11:52 36.71 36.79 36.71 36.78 8.9K
11:53 36.79 36.93 36.76 36.83 19.1K
11:54 36.81 36.96 36.80 36.94 24.3K
11:55 36.88 36.96 36.79 36.92 8.6K
11:56 36.86 36.92 36.86 36.86 4.2K
11:57 36.82 36.89 36.80 36.84 5.5K
11:58 36.88 36.88 36.80 36.82 19.6K
11:59 36.80 36.80 36.67 36.69 7.0K
12:00 36.75 36.90 36.75 36.90 9.1K
12:01 36.91 37.01 36.89 37.01 56.6K
12:02 36.98 37.03 36.97 36.97 13.7K
12:03 36.93 36.93 36.80 36.85 28.6K
12:04 36.82 36.91 36.80 36.90 17.4K
12:05 36.93 36.93 36.80 36.84 29.3K
12:06 36.89 36.89 36.73 36.79 24.7K
12:07 36.73 36.83 36.62 36.83 7.1K
12:08 36.71 36.85 36.71 36.83 3.0K
12:09 36.77 36.77 36.65 36.77 18.0K
12:10 36.77 36.81 36.77 36.81 1.5K
12:11 36.73 36.83 36.72 36.72 3.0K
12:12 36.69 36.84 36.69 36.84 6.5K
12:13 36.84 36.84 36.69 36.69 3.5K
12:14 36.74 36.74 36.62 36.62 17.9K
12:15 36.63 36.63 36.54 36.54 12.7K
12:16 36.56 36.72 36.54 36.72 4.4K
12:17 36.74 36.76 36.57 36.59 14.8K
12:18 36.52 36.72 36.52 36.71 7.6K
12:19 36.67 36.70 36.64 36.70 3.2K
12:20 36.58 36.66 36.56 36.56 8.2K
12:21 36.53 36.58 36.53 36.54 9.5K
12:22 36.64 36.72 36.64 36.66 24.7K
12:23 36.66 36.80 36.66 36.74 5.3K
12:24 36.76 36.82 36.76 36.78 13.1K
12:25 36.75 36.82 36.74 36.74 8.4K
12:26 36.65 36.79 36.65 36.76 10.9K
12:27 36.78 36.81 36.74 36.75 19.1K
12:28 36.79 36.85 36.79 36.81 7.5K
12:29 36.83 36.89 36.80 36.89 4.8K
12:30 36.88 36.88 36.78 36.78 22.6K
12:31 36.84 36.90 36.83 36.89 13.8K
12:32 36.89 36.94 36.82 36.94 30.6K
12:33 36.96 36.96 36.86 36.86 11.0K
12:34 36.88 36.94 36.81 36.94 24.3K
12:35 36.92 37.03 36.91 37.01 21.0K
12:36 36.96 37.03 36.95 37.03 11.8K
12:37 36.98 37.02 36.93 36.93 2.3K
12:38 36.93 36.98 36.93 36.93 10.4K
12:39 37.00 37.03 37.00 37.01 31.8K
12:40 37.04 37.12 37.04 37.10 19.5K
12:41 36.99 37.06 36.92 37.03 19.2K
12:42 37.03 37.11 37.00 37.11 12.0K
12:43 37.11 37.11 37.04 37.10 16.6K
12:44 37.06 37.16 37.04 37.14 21.0K
12:45 37.15 37.18 37.06 37.14 15.6K
12:46 37.09 37.13 37.03 37.13 42.5K
12:47 37.11 37.12 37.00 37.06 33.3K
12:48 37.00 37.08 36.93 37.04 65.6K
12:49 37.04 37.06 37.00 37.04 5.0K
12:50 36.97 37.02 36.90 37.02 10.9K
12:51 37.00 37.00 36.90 36.93 12.3K
12:52 36.97 36.97 36.92 36.92 3.7K
12:53 36.95 37.00 36.93 36.96 16.4K
12:54 37.00 37.10 37.00 37.05 6.3K
12:55 37.09 37.09 37.06 37.08 3.0K
12:56 36.93 36.98 36.93 36.98 6.8K
12:57 37.00 37.01 36.95 36.98 23.1K
12:58 36.97 36.97 36.88 36.93 5.6K
12:59 36.90 36.94 36.87 36.93 8.1K
13:00 36.94 37.05 36.90 37.05 14.4K
13:01 37.00 37.10 37.00 37.09 7.1K
13:02 37.09 37.09 36.98 37.00 15.7K
13:03 37.03 37.05 36.98 37.05 10.3K
13:04 37.05 37.09 37.01 37.01 12.6K
13:05 36.99 37.07 36.99 37.06 2.1K
13:06 37.06 37.06 36.97 36.97 3.9K
13:07 37.03 37.04 36.96 36.96 6.7K
13:08 37.01 37.01 36.96 37.01 4.2K
13:09 36.93 36.93 36.90 36.91 16.9K
13:10 36.95 36.97 36.94 36.95 4.0K
13:11 36.95 37.01 36.95 36.99 5.3K
13:12 37.00 37.00 36.95 36.95 8.3K
13:13 36.98 36.98 36.90 36.90 5.6K
13:14 36.94 37.09 36.94 37.07 13.1K
13:15 37.04 37.07 37.01 37.01 16.0K
13:16 37.05 37.10 37.03 37.10 30.7K
13:17 37.08 37.17 37.08 37.15 97.0K
13:18 37.14 37.20 37.10 37.14 26.4K
13:19 37.18 37.19 37.11 37.15 11.0K
13:20 37.12 37.16 37.11 37.11 5.2K
13:21 37.11 37.17 37.11 37.17 5.9K
13:22 37.19 37.22 37.11 37.10 22.3K
13:23 37.10 37.15 37.05 37.13 29.4K
13:24 37.12 37.17 37.12 37.16 9.8K
13:25 37.14 37.16 37.06 37.15 22.8K
13:26 37.19 37.19 37.12 37.13 2.7K
13:27 37.13 37.20 37.13 37.18 14.8K
13:28 37.17 37.20 37.07 37.15 11.3K
13:29 37.11 37.11 37.00 37.07 7.9K
13:30 37.01 37.01 36.92 36.93 22.4K
13:31 36.97 36.97 36.90 36.90 74.2K
13:32 36.93 37.00 36.92 36.94 16.6K
13:33 37.02 37.02 36.90 36.90 22.1K
13:34 36.91 36.99 36.90 36.99 16.5K
13:35 36.95 36.96 36.82 36.92 29.1K
13:36 36.94 37.00 36.94 36.97 7.0K
13:37 36.92 36.92 36.79 36.85 9.6K
13:38 36.80 36.81 36.55 36.59 67.7K
13:39 36.55 36.61 36.25 36.29 43.9K
13:40 36.27 36.44 36.18 36.44 57.7K
13:41 36.37 36.57 36.37 36.44 16.4K
13:42 36.42 36.49 36.29 36.35 22.3K
13:43 36.36 36.43 36.35 36.39 8.7K
13:44 36.38 36.41 36.34 36.41 19.9K
13:45 36.41 36.41 36.30 36.32 13.8K
13:46 36.37 36.41 36.18 36.26 15.7K
13:47 36.23 36.25 36.08 36.24 31.0K
13:48 36.27 36.27 36.09 36.11 47.9K
13:49 36.18 36.32 36.18 36.32 21.5K
13:50 36.36 36.36 36.18 36.29 19.2K
13:51 36.34 36.48 36.34 36.43 25.3K
13:52 36.48 36.48 36.28 36.39 16.1K
13:53 36.40 36.40 36.34 36.34 15.4K
13:54 36.34 36.34 36.14 36.15 24.0K
13:55 36.17 36.20 36.09 36.15 13.9K
13:56 36.20 36.20 36.05 36.11 17.1K
13:57 36.11 36.23 36.06 36.23 28.3K
13:58 36.25 36.26 36.17 36.22 22.7K
13:59 36.29 36.36 36.27 36.32 16.0K
14:00 36.34 36.40 36.33 36.40 21.8K
14:01 36.37 36.54 36.37 36.50 7.2K
14:02 36.50 36.62 36.49 36.61 28.1K
14:03 36.62 36.78 36.61 36.78 25.4K
14:04 36.76 36.76 36.68 36.74 18.5K
14:05 36.80 36.86 36.76 36.81 6.6K
14:06 36.78 36.92 36.78 36.92 16.4K
14:07 36.96 36.96 36.81 36.83 55.0K
14:08 36.85 36.87 36.76 36.79 16.3K
14:09 36.82 36.83 36.71 36.71 3.4K
14:10 36.73 36.77 36.67 36.70 9.5K
14:11 36.79 36.85 36.77 36.77 15.0K
14:12 36.73 36.78 36.73 36.78 8.6K
14:13 36.80 36.82 36.79 36.81 3.1K
14:14 36.87 36.93 36.86 36.88 26.1K
14:15 36.91 36.96 36.89 36.91 12.8K
14:16 36.90 37.08 36.90 37.08 25.2K
14:17 37.06 37.06 37.01 37.04 8.3K
14:18 37.07 37.07 36.96 37.01 18.9K
14:19 36.98 37.18 36.98 37.16 25.5K
14:20 37.15 37.15 37.07 37.09 9.5K
14:21 37.11 37.17 37.11 37.13 12.1K
14:22 37.16 37.23 37.16 37.22 42.7K
14:23 37.21 37.35 37.19 37.35 46.2K
14:24 37.37 37.37 37.22 37.22 24.8K
14:25 37.24 37.40 37.24 37.36 21.7K
14:26 37.45 37.53 37.41 37.41 39.0K
14:27 37.41 37.47 37.32 37.40 32.4K
14:28 37.37 37.65 37.36 37.62 76.3K
14:29 37.58 37.61 37.54 37.60 24.5K
14:30 37.62 37.63 37.45 37.49 42.1K
14:31 37.50 37.50 37.43 37.45 13.8K
14:32 37.42 37.55 37.41 37.55 18.8K
14:33 37.70 37.70 37.63 37.64 24.6K
14:34 37.64 37.66 37.59 37.66 23.8K
14:35 37.66 37.68 37.60 37.64 13.1K
14:36 37.65 37.73 37.56 37.68 28.9K
14:37 37.69 37.71 37.66 37.66 16.0K
14:38 37.65 37.76 37.65 37.76 21.2K
14:39 37.71 37.77 37.69 37.76 24.5K
14:40 37.76 37.78 37.67 37.76 22.8K
14:41 37.74 37.77 37.72 37.72 12.9K
14:42 37.77 37.80 37.73 37.75 15.7K
14:43 37.77 37.82 37.74 37.82 20.6K
14:44 37.81 37.82 37.74 37.74 28.5K
14:45 37.75 37.75 37.63 37.72 30.6K
14:46 37.68 37.68 37.62 37.62 13.9K
14:47 37.66 37.66 37.45 37.45 56.0K
14:48 37.47 37.47 37.37 37.42 28.4K
14:49 37.39 37.56 37.37 37.49 32.8K
14:50 37.51 37.63 37.41 37.54 37.2K
14:51 37.54 37.54 37.45 37.48 11.3K
14:52 37.47 37.47 37.37 37.37 44.5K
14:53 37.35 37.41 37.34 37.35 31.0K
14:54 37.35 37.51 37.34 37.48 20.0K
14:55 37.42 37.42 37.32 37.33 23.1K
14:56 37.32 37.36 37.25 37.29 12.5K
14:57 37.27 37.35 37.27 37.35 32.2K
14:58 37.42 37.55 37.41 37.53 8.8K
14:59 37.52 37.55 37.50 37.50 14.5K
15:00 37.64 37.64 37.45 37.60 50.7K
15:01 37.61 37.61 37.45 37.54 24.0K
15:02 37.56 37.59 37.51 37.58 13.9K
15:03 37.53 37.65 37.53 37.61 26.9K
15:04 37.48 37.54 37.44 37.47 46.1K
15:05 37.44 37.53 37.27 37.28 26.9K
15:06 37.29 37.30 37.18 37.20 33.2K
15:07 37.28 37.30 37.20 37.24 21.4K
15:08 37.28 37.28 37.19 37.19 7.4K
15:09 37.13 37.28 37.13 37.23 19.9K
15:10 37.22 37.22 37.12 37.12 36.7K
15:11 37.07 37.11 37.04 37.07 9.8K
15:12 37.12 37.28 37.12 37.28 11.6K
15:13 37.27 37.27 37.15 37.15 14.5K
15:14 37.17 37.24 37.13 37.16 8.3K
15:15 37.19 37.19 37.08 37.08 15.4K
15:16 37.11 37.28 37.07 37.23 15.2K
15:17 37.29 37.34 37.29 37.34 8.4K
15:18 37.41 37.43 37.34 37.37 19.2K
15:19 37.40 37.41 37.32 37.41 11.2K
15:20 37.39 37.39 37.26 37.31 8.1K
15:21 37.27 37.36 37.27 37.35 10.3K
15:22 37.35 37.35 37.20 37.20 5.8K
15:23 37.23 37.23 36.96 36.96 23.9K
15:24 37.01 37.10 37.01 37.05 19.9K
15:25 37.04 37.09 36.95 36.95 12.4K
15:26 36.94 37.10 36.93 37.03 10.8K
15:27 36.99 37.09 36.98 37.09 13.2K
15:28 37.00 37.00 36.83 36.87 20.8K
15:29 36.88 36.89 36.83 36.85 12.9K
15:30 36.79 36.80 36.66 36.80 27.6K
15:31 36.78 36.82 36.67 36.67 12.6K
15:32 36.69 36.70 36.56 36.58 17.0K
15:33 36.59 36.70 36.59 36.66 18.9K
15:34 36.63 36.63 36.50 36.50 19.0K
15:35 36.46 36.63 36.46 36.52 23.6K
15:36 36.54 36.65 36.54 36.54 8.5K
15:37 36.43 36.47 36.37 36.37 31.7K
15:38 36.39 36.39 36.28 36.30 20.7K
15:39 36.30 36.49 36.26 36.49 34.9K
15:40 36.48 36.50 36.34 36.36 33.6K
15:41 36.35 36.39 36.32 36.39 8.9K
15:42 36.45 36.57 36.45 36.55 13.5K
15:43 36.60 36.60 36.46 36.48 14.5K
15:44 36.45 36.55 36.45 36.55 10.7K
15:45 36.58 36.59 36.51 36.52 13.2K
15:46 36.50 36.59 36.50 36.59 10.5K
15:47 36.58 36.58 36.51 36.53 2.1K
15:48 36.54 36.57 36.38 36.42 145.7K
15:49 36.38 36.50 36.31 36.50 13.5K
15:50 36.67 36.84 36.62 36.84 52.1K
15:51 36.84 36.86 36.71 36.74 20.8K
15:52 36.72 36.87 36.72 36.84 12.6K
15:53 36.85 36.86 36.79 36.86 15.1K
15:54 36.85 37.10 36.81 37.01 46.6K
15:55 37.05 37.09 36.87 36.90 75.6K
15:56 36.89 36.95 36.87 36.94 39.7K
15:57 36.98 37.00 36.90 36.96 42.8K
15:58 36.95 36.95 36.89 36.89 39.8K
15:59 36.90 36.98 36.88 36.88 264.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible